Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Air Inc (NQ: XAIR )

1.105 +0.010 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.440 5.510 5.190 5.240 41,600 -0.18(-3.32%)
Oct 29, 2020 5.290 5.490 5.070 5.420 49,177 +0.20(+3.83%)
Oct 28, 2020 5.380 5.403 5.070 5.220 104,078 -0.22(-4.04%)
Oct 27, 2020 5.570 5.570 5.400 5.440 50,128 -0.17(-3.03%)
Oct 26, 2020 5.910 5.940 5.280 5.610 88,604 -0.34(-5.71%)
Oct 23, 2020 6.020 6.020 5.800 5.950 43,300 +0.01(+0.17%)
Oct 22, 2020 6.080 6.160 5.790 5.940 62,937 -0.09(-1.49%)
Oct 21, 2020 6.020 6.250 5.900 6.030 129,962 +0.00(+0.00%)
Oct 20, 2020 6.030 6.060 5.900 6.030 78,521 +0.05(+0.84%)
Oct 19, 2020 5.980 6.180 5.910 5.980 211,332 +0.08(+1.36%)
Oct 16, 2020 5.980 6.090 5.850 5.900 127,900 -0.13(-2.16%)
Oct 15, 2020 5.730 6.100 5.560 6.030 54,831 +0.26(+4.51%)
Oct 14, 2020 5.910 5.910 5.730 5.770 59,642 -0.16(-2.70%)
Oct 13, 2020 5.730 6.000 5.730 5.930 132,372 +0.21(+3.67%)
Oct 12, 2020 5.510 5.850 5.400 5.720 183,585 +0.20(+3.62%)
Oct 09, 2020 5.530 5.670 5.400 5.520 72,000 +0.00(+0.00%)
Oct 08, 2020 5.600 5.600 5.460 5.520 66,367 -0.03(-0.54%)
Oct 07, 2020 5.500 5.600 5.370 5.550 86,749 +0.09(+1.65%)
Oct 06, 2020 5.640 5.690 5.347 5.460 60,624 -0.15(-2.67%)
Oct 05, 2020 5.360 5.670 5.350 5.610 90,049 +0.25(+4.66%)
Oct 02, 2020 5.340 5.570 5.330 5.360 55,100 -0.11(-2.01%)
Oct 01, 2020 5.290 5.500 5.200 5.470 117,192 +0.28(+5.39%)
Sep 30, 2020 5.230 5.430 5.090 5.190 56,886 -0.04(-0.76%)
Sep 29, 2020 5.190 5.450 4.930 5.230 176,689 +0.01(+0.19%)
Sep 28, 2020 5.300 5.426 5.050 5.220 120,838 +0.11(+2.15%)
Sep 25, 2020 4.990 5.200 4.985 5.110 77,600 +0.17(+3.44%)
Sep 24, 2020 4.880 5.050 4.760 4.940 95,138 +0.08(+1.65%)
Sep 23, 2020 5.140 5.150 4.650 4.860 186,051 -0.23(-4.52%)
Sep 22, 2020 5.420 5.420 5.000 5.090 128,888 -0.19(-3.60%)
Sep 21, 2020 5.600 5.600 5.130 5.280 95,792 -0.41(-7.21%)
Sep 18, 2020 5.540 5.860 5.520 5.690 171,900 +0.23(+4.21%)
Sep 17, 2020 5.360 5.540 5.270 5.460 66,526 +0.04(+0.74%)
Sep 16, 2020 5.210 5.600 5.130 5.420 135,864 +0.21(+4.03%)
Sep 15, 2020 5.010 5.380 4.980 5.210 91,264 +0.22(+4.41%)
Sep 14, 2020 5.140 5.160 4.710 4.990 259,022 -0.11(-2.16%)
Sep 11, 2020 5.070 5.230 4.820 5.100 128,500 +0.05(+0.99%)
Sep 10, 2020 5.120 5.140 4.900 5.050 105,723 -0.10(-1.94%)
Sep 09, 2020 5.360 5.490 5.130 5.150 84,983 -0.07(-1.34%)
Sep 08, 2020 5.220 5.470 5.080 5.220 60,545 +0.00(+0.00%)
Sep 04, 2020 5.330 5.349 5.020 5.220 178,700 -0.14(-2.61%)
Sep 03, 2020 5.480 5.682 5.220 5.360 91,044 -0.04(-0.74%)
Sep 02, 2020 5.440 5.520 5.360 5.400 166,738 -0.04(-0.74%)
Sep 01, 2020 5.540 5.657 5.360 5.440 130,598 -0.11(-1.98%)
Aug 31, 2020 5.660 5.660 5.470 5.550 154,452 -0.03(-0.54%)
Aug 28, 2020 5.680 5.680 5.450 5.580 237,700 +0.00(+0.00%)
Aug 27, 2020 6.180 6.210 5.550 5.580 292,999 -0.62(-10.00%)
Aug 26, 2020 6.130 6.310 6.050 6.200 94,348 +0.15(+2.48%)
Aug 25, 2020 5.760 6.100 5.730 6.050 76,810 +0.33(+5.77%)
Aug 24, 2020 5.900 5.900 5.520 5.720 198,874 -0.22(-3.70%)
Aug 21, 2020 6.370 6.410 5.860 5.940 163,100 -0.48(-7.48%)
Aug 20, 2020 6.400 6.450 6.150 6.420 188,573 -0.01(-0.16%)
Aug 19, 2020 6.130 6.480 6.070 6.430 334,878 +0.63(+10.86%)
Aug 18, 2020 5.770 6.130 5.710 5.800 237,034 +0.13(+2.29%)
Aug 17, 2020 5.500 6.020 5.500 5.670 223,247 +0.18(+3.28%)
Aug 14, 2020 5.650 5.770 5.446 5.490 336,100 -0.14(-2.49%)
Aug 13, 2020 5.350 5.780 5.230 5.630 199,503 +0.32(+6.03%)
Aug 12, 2020 5.440 5.590 5.200 5.310 232,200 -0.16(-2.93%)
Aug 11, 2020 5.500 5.700 5.400 5.470 196,714 -0.06(-1.08%)
Aug 10, 2020 5.370 5.580 5.280 5.530 174,059 +0.25(+4.73%)
Aug 07, 2020 5.850 6.000 5.090 5.280 513,200 -0.55(-9.43%)
Aug 06, 2020 6.400 6.410 5.720 5.830 317,863 -0.54(-8.48%)
Aug 05, 2020 6.170 6.370 6.050 6.370 179,837 +0.19(+3.07%)
Aug 04, 2020 6.310 6.330 6.030 6.180 178,213 -0.13(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.